22,100€
2,31%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 22,10 | 23,45 | 21,40 | 22,05 | 2,08% | - |
| 18.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 9,09% | - |
| 17.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 16.06.2026 | 18,35 | 19,90 | 18,35 | 19,90 | 2,84% | 155,00 |
| 15.06.2026 | 19,55 | 19,55 | 19,35 | 19,35 | -4,21% | 50,00 |
| 12.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 11.06.2026 | 19,90 | 20,80 | 19,90 | 20,80 | -3,26% | 5,00 |
| 10.06.2026 | 20,70 | 21,50 | 20,70 | 21,50 | -0,92% | 5,00 |
| 09.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 08.06.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 0,00% | 4,00 |
| 05.06.2026 | 20,70 | 22,00 | 20,70 | 22,00 | 2,80% | 320,00 |
| 04.06.2026 | 21,10 | 21,40 | 21,10 | 21,40 | -3,17% | 4,00 |
| 03.06.2026 | 22,60 | 23,00 | 22,10 | 22,10 | -4,74% | 11,00 |
| 02.06.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -1,28% | 35,00 |
| 01.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -5,24% | - |
| 29.05.2026 | 23,80 | 25,30 | 23,80 | 24,80 | 4,64% | 830,00 |
| 28.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 27.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | - |
| 26.05.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 25.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,11% | 75,00 |
| 22.05.2026 | 23,40 | 23,70 | 23,40 | 23,70 | 1,72% | 200,00 |
| 21.05.2026 | 22,20 | 23,30 | 22,20 | 23,30 | 4,48% | 10,00 |
| 20.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 19.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
| 18.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 15.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 5,00% | - |
| 14.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 289,00 |
| 13.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 2,31% | - |
| 12.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 11.05.2026 | 23,30 | 23,30 | 20,70 | 21,40 | -0,93% | 8.650,00 |
| 08.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 07.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 50,00 |
| 06.05.2026 | 22,90 | 23,00 | 22,90 | 23,00 | -0,86% | 70,00 |
| 05.05.2026 | 23,50 | 23,50 | 23,20 | 23,20 | -2,93% | 45,00 |
| 04.05.2026 | 24,50 | 24,50 | 23,90 | 23,90 | 1,27% | 150,00 |
| 30.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -6,35% | - |
| 29.04.2026 | 23,10 | 25,20 | 23,10 | 25,20 | 2,86% | 175,00 |
| 28.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 6,52% | - |
| 27.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 23.04.2026 | 22,90 | 23,50 | 22,90 | 23,50 | 2,17% | 150,00 |
| 22.04.2026 | 23,80 | 23,80 | 23,00 | 23,00 | -6,50% | 318,00 |
| 21.04.2026 | 22,70 | 24,60 | 22,70 | 24,60 | 8,37% | 13,00 |
| 20.04.2026 | 22,00 | 23,20 | 22,00 | 22,70 | -6,58% | 1.304,00 |
| 17.04.2026 | 23,50 | 24,30 | 23,50 | 24,30 | -0,82% | 100,00 |
| 16.04.2026 | 24,60 | 24,60 | 24,50 | 24,50 | -3,92% | 500,00 |
| 15.04.2026 | 24,60 | 25,50 | 24,60 | 25,50 | 2,82% | 400,00 |
| 14.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 13.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 10.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 09.04.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -2,33% | - |
| 08.04.2026 | 26,10 | 26,10 | 25,70 | 25,70 | -4,10% | 117,00 |
| 07.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 7,20% | 75,00 |
| 02.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 01.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 31.03.2026 | 24,40 | 26,00 | 24,40 | 26,00 | 5,69% | 197,00 |
| 30.03.2026 | 22,60 | 24,60 | 22,60 | 24,60 | 6,03% | 50,00 |
| 27.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,73% | - |
| 26.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 25.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 13,49% | - |
| 24.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 2,38% | - |
| 23.03.2026 | 22,30 | 22,30 | 21,00 | 21,00 | -8,70% | 393,00 |
| 20.03.2026 | 24,30 | 25,00 | 23,00 | 23,00 | -8,00% | 605,00 |
| 19.03.2026 | 24,90 | 25,00 | 24,90 | 25,00 | -3,85% | 80,00 |
| 18.03.2026 | 24,50 | 26,00 | 24,50 | 26,00 | 7,00% | 100,00 |
| 17.03.2026 | 25,00 | 26,10 | 24,30 | 24,30 | -6,54% | 79,00 |
| 16.03.2026 | 27,60 | 27,60 | 26,00 | 26,00 | -9,09% | 155,00 |
| 13.03.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 0,35% | 8,00 |
| 12.03.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 11.03.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 10.03.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | - |
| 09.03.2026 | 29,00 | 29,00 | 28,20 | 28,20 | 1,81% | 5,00 |
| 06.03.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -5,14% | - |
| 05.03.2026 | 28,90 | 29,20 | 28,90 | 29,20 | 8,15% | 50,00 |
| 04.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | 257,00 |
| 03.03.2026 | 27,30 | 27,30 | 26,10 | 26,30 | 6,91% | 240,00 |
| 02.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | 3,00 |
| 27.02.2026 | 27,40 | 27,40 | 23,60 | 23,60 | -12,92% | 2.497,00 |
| 26.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,73% | - |
| 25.02.2026 | 27,50 | 27,50 | 26,60 | 27,30 | -2,50% | 230,00 |
| 24.02.2026 | 28,70 | 28,70 | 28,00 | 28,00 | 0,36% | 90,00 |
| 23.02.2026 | 29,10 | 29,90 | 27,90 | 27,90 | -4,12% | 560,00 |
| 20.02.2026 | 27,10 | 29,10 | 27,10 | 29,10 | 5,05% | 200,00 |
| 19.02.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -1,42% | - |
| 18.02.2026 | 27,60 | 28,10 | 27,60 | 28,10 | -0,71% | 220,00 |
| 17.02.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 1,07% | - |
| 16.02.2026 | 25,50 | 28,10 | 25,50 | 28,00 | 9,80% | 643,00 |
| 13.02.2026 | 26,30 | 26,30 | 25,50 | 25,50 | -6,25% | 200,00 |
| 12.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,64% | - |
| 11.02.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,49% | - |
| 10.02.2026 | 25,60 | 26,90 | 25,60 | 26,90 | 3,46% | 1.340,00 |
| 09.02.2026 | 24,70 | 26,30 | 24,70 | 26,00 | 3,59% | 1.443,00 |
| 06.02.2026 | 24,00 | 25,10 | 24,00 | 25,10 | 4,58% | 168,00 |
| 05.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.02.2026 | 23,10 | 24,00 | 23,10 | 24,00 | 5,26% | 500,00 |
| 03.02.2026 | 23,20 | 24,00 | 22,80 | 22,80 | -4,20% | 350,00 |
| 02.02.2026 | 22,40 | 23,80 | 22,40 | 23,80 | 0,42% | 58,00 |
| 30.01.2026 | 22,70 | 23,70 | 22,70 | 23,70 | 2,16% | 170,00 |
| 29.01.2026 | 22,80 | 23,90 | 22,80 | 23,20 | 2,65% | 171,00 |
| 28.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |